Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
14.28
-0.32 (-2.19%)
At close: Oct 16, 2026
SCGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.53 | 14.71 | 14.20 | 14.28 | 14.28 | -2.19% | 654,235 |
| Oct 15, 2026 | 14.36 | 14.61 | 14.30 | 14.60 | 14.60 | 1.88% | 1,191,457 |
| Oct 14, 2026 | 14.31 | 14.53 | 14.26 | 14.33 | 14.33 | -1.51% | 616,606 |
| Oct 13, 2026 | 14.57 | 14.70 | 14.47 | 14.55 | 14.55 | 2.18% | 558,024 |
| Oct 12, 2026 | 14.33 | 14.41 | 14.23 | 14.24 | 14.24 | - | 797,004 |
| Oct 9, 2026 | 14.14 | 14.26 | 14.04 | 14.24 | 14.24 | -0.14% | 1,672,821 |
| Oct 8, 2026 | 14.07 | 14.32 | 13.86 | 14.26 | 14.26 | -0.63% | 1,738,604 |
| Oct 7, 2026 | 14.11 | 14.41 | 14.08 | 14.35 | 14.35 | -4.40% | 1,461,017 |
| Oct 6, 2026 | 15.18 | 15.23 | 15.00 | 15.01 | 15.01 | 1.90% | 534,334 |
| Oct 5, 2026 | 14.52 | 14.79 | 14.48 | 14.73 | 14.73 | -0.94% | 934,606 |
| Oct 2, 2026 | 14.75 | 14.89 | 14.57 | 14.87 | 14.87 | 0.72% | 406,892 |
| Oct 1, 2026 | 15.17 | 15.41 | 14.64 | 14.87 | 14.76 | -4.62% | 964,769 |
| Sep 30, 2026 | 15.68 | 16.05 | 15.55 | 15.59 | 15.48 | -2.68% | 420,522 |
| Sep 29, 2026 | 16.14 | 16.14 | 15.85 | 16.02 | 15.91 | -2.26% | 362,105 |
| Sep 28, 2026 | 16.31 | 16.51 | 16.20 | 16.39 | 16.27 | -1.50% | 377,883 |
| Sep 25, 2026 | 16.58 | 16.65 | 16.43 | 16.64 | 16.52 | 3.48% | 424,865 |
| Sep 24, 2026 | 16.06 | 16.16 | 15.82 | 16.08 | 15.97 | -1.89% | 494,865 |
| Sep 23, 2026 | 16.48 | 16.66 | 16.30 | 16.39 | 16.27 | -1.62% | 4,128,537 |
| Sep 22, 2026 | 16.85 | 16.87 | 16.44 | 16.66 | 16.54 | -1.94% | 202,991 |
| Sep 21, 2026 | 17.05 | 17.08 | 16.82 | 16.99 | 16.87 | 2.29% | 500,262 |
| Sep 18, 2026 | 16.71 | 16.72 | 16.37 | 16.61 | 16.49 | -2.12% | 1,017,333 |
| Sep 17, 2026 | 17.00 | 17.03 | 16.91 | 16.97 | 16.85 | 1.43% | 1,338,812 |
| Sep 16, 2026 | 16.97 | 17.03 | 16.55 | 16.73 | 16.61 | -0.56% | 259,529 |
| Sep 15, 2026 | 16.83 | 16.89 | 16.73 | 16.83 | 16.71 | -1.09% | 236,650 |
| Sep 14, 2026 | 16.91 | 17.13 | 16.77 | 17.01 | 16.89 | -1.90% | 181,823 |
| Sep 11, 2026 | 17.40 | 17.42 | 17.25 | 17.34 | 17.22 | 1.64% | 427,251 |
| Sep 10, 2026 | 17.24 | 17.32 | 17.03 | 17.06 | 16.94 | -0.41% | 220,674 |
| Sep 9, 2026 | 17.15 | 17.20 | 17.03 | 17.13 | 17.01 | 0.53% | 1,024,599 |
| Sep 8, 2026 | 17.17 | 17.37 | 17.04 | 17.04 | 16.92 | -1.16% | 342,932 |
| Sep 4, 2026 | 17.14 | 17.31 | 17.11 | 17.24 | 17.12 | -0.29% | 222,855 |
| Sep 3, 2026 | 17.11 | 17.34 | 17.09 | 17.29 | 17.17 | 2.73% | 749,340 |
| Sep 2, 2026 | 16.85 | 16.87 | 16.71 | 16.83 | 16.71 | 0.42% | 486,416 |
| Sep 1, 2026 | 16.84 | 17.03 | 16.76 | 16.76 | 16.64 | -0.48% | 404,308 |
| Aug 31, 2026 | 16.80 | 16.87 | 16.71 | 16.84 | 16.72 | 1.14% | 349,037 |
| Aug 28, 2026 | 16.77 | 16.83 | 16.64 | 16.65 | 16.53 | 0.85% | 220,825 |
| Aug 27, 2026 | 16.72 | 16.78 | 16.36 | 16.51 | 16.39 | -4.84% | 383,667 |
| Aug 26, 2026 | 17.47 | 17.48 | 17.33 | 17.35 | 17.23 | -0.97% | 215,085 |
| Aug 25, 2026 | 17.51 | 17.55 | 17.41 | 17.52 | 17.40 | -0.34% | 169,037 |
| Aug 24, 2026 | 17.64 | 17.68 | 17.55 | 17.58 | 17.46 | -1.07% | 167,846 |
| Aug 21, 2026 | 17.77 | 17.82 | 17.65 | 17.77 | 17.64 | 0.17% | 144,472 |
| Aug 20, 2026 | 17.82 | 17.88 | 17.69 | 17.74 | 17.61 | -1.14% | 252,930 |
| Aug 19, 2026 | 18.22 | 18.22 | 17.86 | 17.95 | 17.82 | -3.10% | 187,582 |
| Aug 18, 2026 | 18.69 | 18.71 | 18.46 | 18.52 | 18.39 | -2.42% | 153,837 |
| Aug 17, 2026 | 19.18 | 19.18 | 18.92 | 18.98 | 18.85 | - | 178,117 |
| Aug 14, 2026 | 19.05 | 19.09 | 18.94 | 18.98 | 18.85 | -0.99% | 178,829 |
| Aug 13, 2026 | 19.15 | 19.23 | 19.04 | 19.17 | 19.03 | 0.52% | 1,451,989 |
| Aug 12, 2026 | 19.19 | 19.24 | 19.07 | 19.07 | 18.93 | -0.52% | 681,283 |
| Aug 11, 2026 | 19.38 | 19.44 | 19.16 | 19.17 | 19.03 | -0.87% | 148,537 |
| Aug 10, 2026 | 19.26 | 19.39 | 19.25 | 19.34 | 19.20 | -0.11% | 199,506 |
| Aug 7, 2026 | 19.47 | 19.47 | 19.30 | 19.36 | 19.22 | 0.23% | 112,543 |